INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,880.00 | 9,020.00 | 8,660.00 | 8,870.00 | 8,726.94 | 8,253 |
| 2025-04-25 | 8,660.00 | 8,940.00 | 8,610.00 | 8,880.00 | 8,736.77 | 10,624 |
| 2025-04-24 | 8,760.00 | 8,870.00 | 8,640.00 | 8,670.00 | 8,530.16 | 4,434 |
| 2025-04-23 | 8,580.00 | 8,800.00 | 8,530.00 | 8,760.00 | 8,618.71 | 7,650 |
| 2025-04-22 | 8,500.00 | 8,600.00 | 8,410.00 | 8,530.00 | 8,392.42 | 9,340 |
| 2025-04-21 | 8,610.00 | 8,610.00 | 8,530.00 | 8,550.00 | 8,412.10 | 3,074 |
| 2025-04-18 | 8,480.00 | 8,630.00 | 8,460.00 | 8,570.00 | 8,431.77 | 4,852 |
| 2025-04-17 | 8,600.00 | 8,620.00 | 8,410.00 | 8,590.00 | 8,451.45 | 5,887 |
| 2025-04-16 | 8,700.00 | 8,700.00 | 8,430.00 | 8,590.00 | 8,451.45 | 8,313 |
| 2025-04-15 | 8,530.00 | 8,650.00 | 8,360.00 | 8,600.00 | 8,461.29 | 6,261 |
| 2025-04-14 | 8,500.00 | 8,540.00 | 8,350.00 | 8,530.00 | 8,392.42 | 17,556 |
| 2025-04-11 | 8,110.00 | 8,500.00 | 8,110.00 | 8,370.00 | 8,235.00 | 6,970 |
| 2025-04-10 | 8,100.00 | 8,400.00 | 8,080.00 | 8,400.00 | 8,264.52 | 30,686 |
| 2025-04-09 | 7,850.00 | 8,040.00 | 7,700.00 | 7,850.00 | 7,723.39 | 26,992 |
| 2025-04-08 | 8,000.00 | 8,190.00 | 7,950.00 | 8,000.00 | 7,870.97 | 8,996 |
| 2025-04-07 | 8,300.00 | 8,450.00 | 7,900.00 | 7,900.00 | 7,772.58 | 31,615 |
| 2025-04-04 | 8,020.00 | 8,530.00 | 8,020.00 | 8,450.00 | 8,313.71 | 16,687 |
| 2025-04-03 | 8,250.00 | 8,410.00 | 8,200.00 | 8,360.00 | 8,225.16 | 10,135 |
| 2025-04-02 | 8,520.00 | 8,660.00 | 8,250.00 | 8,350.00 | 8,215.32 | 10,253 |
| 2025-04-01 | 8,100.00 | 8,630.00 | 8,100.00 | 8,590.00 | 8,451.45 | 17,473 |
| 2025-03-31 | 8,600.00 | 8,600.00 | 7,850.00 | 8,170.00 | 8,038.23 | 23,632 |
| 2025-03-28 | 8,900.00 | 8,910.00 | 8,610.00 | 8,610.00 | 8,471.13 | 16,263 |
| 2025-03-27 | 9,190.00 | 9,190.00 | 8,860.00 | 8,860.00 | 8,717.10 | 32,104 |
| 2025-03-26 | 9,080.00 | 9,290.00 | 9,070.00 | 9,280.00 | 9,130.32 | 13,186 |
| 2025-03-25 | 9,110.00 | 9,500.00 | 9,080.00 | 9,130.00 | 8,982.74 | 19,237 |
| 2025-03-24 | 9,290.00 | 9,380.00 | 9,170.00 | 9,250.00 | 9,100.81 | 12,916 |
| 2025-03-21 | 9,650.00 | 9,650.00 | 9,220.00 | 9,290.00 | 9,140.16 | 22,293 |
| 2025-03-20 | 9,550.00 | 9,770.00 | 9,400.00 | 9,680.00 | 9,523.87 | 19,402 |
| 2025-03-19 | 9,340.00 | 9,480.00 | 9,330.00 | 9,410.00 | 9,258.23 | 5,463 |
| 2025-03-18 | 9,250.00 | 9,600.00 | 9,200.00 | 9,340.00 | 9,189.35 | 9,323 |
| 2025-03-17 | 9,510.00 | 9,530.00 | 9,300.00 | 9,330.00 | 9,179.52 | 24,307 |
| 2025-03-14 | 9,210.00 | 9,580.00 | 9,160.00 | 9,490.00 | 9,336.94 | 11,507 |
| 2025-03-13 | 9,600.00 | 9,600.00 | 9,160.00 | 9,160.00 | 9,012.26 | 13,294 |
| 2025-03-12 | 9,300.00 | 9,590.00 | 9,300.00 | 9,560.00 | 9,405.81 | 12,548 |
| 2025-03-11 | 9,350.00 | 9,370.00 | 9,100.00 | 9,370.00 | 9,218.87 | 14,539 |
| 2025-03-10 | 9,430.00 | 9,650.00 | 9,210.00 | 9,540.00 | 9,386.13 | 14,831 |
| 2025-03-07 | 9,600.00 | 9,650.00 | 9,310.00 | 9,430.00 | 9,277.90 | 18,221 |
| 2025-03-06 | 10,050.00 | 10,050.00 | 9,620.00 | 9,630.00 | 9,474.68 | 17,017 |
| 2025-03-05 | 9,610.00 | 10,000.00 | 9,600.00 | 9,980.00 | 9,819.03 | 23,876 |
| 2025-03-04 | 9,950.00 | 10,050.00 | 9,610.00 | 9,610.00 | 9,455.00 | 33,530 |
| 2025-02-28 | 10,000.00 | 10,240.00 | 9,910.00 | 10,000.00 | 9,838.71 | 43,212 |
| 2025-02-27 | 10,400.00 | 10,500.00 | 10,130.00 | 10,140.00 | 9,976.45 | 36,542 |
| 2025-02-26 | 10,290.00 | 10,960.00 | 10,250.00 | 10,380.00 | 10,212.58 | 169,619 |
| 2025-02-25 | 10,570.00 | 10,580.00 | 10,180.00 | 10,200.00 | 10,035.48 | 71,001 |
| 2025-02-24 | 9,850.00 | 11,210.00 | 9,760.00 | 10,580.00 | 10,409.35 | 509,038 |
| 2025-02-21 | 9,950.00 | 9,950.00 | 9,600.00 | 9,610.00 | 9,455.00 | 12,779 |
| 2025-02-20 | 9,640.00 | 10,080.00 | 9,450.00 | 9,700.00 | 9,543.55 | 41,945 |
| 2025-02-19 | 9,300.00 | 9,650.00 | 9,210.00 | 9,570.00 | 9,415.65 | 34,126 |
| 2025-02-18 | 9,200.00 | 9,420.00 | 9,160.00 | 9,300.00 | 9,150.00 | 18,482 |
| 2025-02-17 | 9,290.00 | 9,410.00 | 9,190.00 | 9,260.00 | 9,110.65 | 16,602 |
| 2025-02-14 | 9,430.00 | 9,490.00 | 9,210.00 | 9,290.00 | 9,140.16 | 13,119 |
| 2025-02-13 | 9,470.00 | 9,890.00 | 9,180.00 | 9,370.00 | 9,218.87 | 68,655 |
| 2025-02-12 | 9,140.00 | 9,650.00 | 8,990.00 | 9,500.00 | 9,346.77 | 47,414 |
| 2025-02-11 | 9,110.00 | 9,260.00 | 9,110.00 | 9,170.00 | 9,022.10 | 9,045 |
| 2025-02-10 | 9,170.00 | 9,300.00 | 8,930.00 | 9,260.00 | 9,110.65 | 13,123 |
| 2025-02-07 | 9,360.00 | 9,360.00 | 9,100.00 | 9,170.00 | 9,022.10 | 12,698 |
| 2025-02-06 | 9,350.00 | 9,350.00 | 9,190.00 | 9,260.00 | 9,110.65 | 6,609 |
| 2025-02-05 | 9,050.00 | 9,310.00 | 8,950.00 | 9,300.00 | 9,150.00 | 12,819 |
| 2025-02-04 | 8,910.00 | 9,340.00 | 8,910.00 | 9,120.00 | 8,972.90 | 11,056 |
| 2025-02-03 | 9,220.00 | 9,220.00 | 8,810.00 | 8,970.00 | 8,825.32 | 18,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.